AllianzIM U.S. Large Cap Buffer20 Apr ET... (APRW)
30.71
-0.90 (-2.85%)
At close: Apr 04, 2025, 3:59 PM
30.65
-0.20%
After-hours: Apr 04, 2025, 03:59 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 31.25 | 31.39 | 30.65 | 30.65 | -0.96 | -3.04% | 212,516 |
| Apr 3, 2025 | 31.82 | 31.90 | 31.61 | 31.61 | -0.61 | -1.89% | 69,500 |
| Apr 2, 2025 | 32.05 | 32.28 | 32.05 | 32.22 | 0.09 | 0.28% | 110,900 |
| Apr 1, 2025 | 32.11 | 32.22 | 31.98 | 32.13 | 0.04 | 0.12% | 320,039 |
| Mar 31, 2025 | 31.54 | 32.12 | 31.38 | 32.09 | 0.18 | 0.56% | 193,736 |
| Mar 28, 2025 | 32.46 | 32.48 | 31.85 | 31.91 | -0.69 | -2.12% | 27,313 |
| Mar 27, 2025 | 32.43 | 32.75 | 32.43 | 32.60 | -0.07 | -0.21% | 12,607 |
| Mar 26, 2025 | 33.04 | 33.04 | 32.67 | 32.67 | -0.33 | -1.00% | 5,400 |
| Mar 25, 2025 | 32.98 | 33.04 | 32.94 | 33.00 | 0.01 | 0.03% | 33,042 |
| Mar 24, 2025 | 32.83 | 32.99 | 32.82 | 32.99 | 0.61 | 1.88% | 32,101 |
| Mar 21, 2025 | 32.13 | 32.38 | 32.04 | 32.38 | 0.00 | 0.00% | 7,300 |
| Mar 20, 2025 | 32.24 | 32.59 | 32.24 | 32.38 | -0.07 | -0.22% | 5,900 |
| Mar 19, 2025 | 32.23 | 32.47 | 32.23 | 32.45 | 0.33 | 1.03% | 5,923 |
| Mar 18, 2025 | 32.12 | 32.15 | 32.07 | 32.12 | -0.34 | -1.05% | 3,800 |
| Mar 17, 2025 | 32.35 | 32.54 | 32.25 | 32.46 | 0.18 | 0.56% | 7,000 |
| Mar 14, 2025 | 32.07 | 32.28 | 31.95 | 32.28 | 0.57 | 1.80% | 20,500 |
| Mar 13, 2025 | 32.03 | 32.03 | 31.70 | 31.71 | -0.40 | -1.25% | 6,000 |
| Mar 12, 2025 | 32.25 | 32.26 | 31.90 | 32.11 | 0.08 | 0.25% | 5,000 |
| Mar 11, 2025 | 32.14 | 32.17 | 31.85 | 32.03 | -0.18 | -0.56% | 109,100 |
| Mar 10, 2025 | 32.52 | 32.55 | 32.02 | 32.21 | -0.66 | -2.01% | 9,107 |
| Mar 7, 2025 | 32.64 | 32.87 | 32.43 | 32.87 | 0.18 | 0.55% | 14,000 |
| Mar 6, 2025 | 32.74 | 32.93 | 32.67 | 32.69 | -0.38 | -1.15% | 12,608 |
| Mar 5, 2025 | 32.80 | 33.08 | 32.80 | 33.07 | 0.24 | 0.73% | 5,800 |
| Mar 4, 2025 | 32.88 | 33.05 | 32.68 | 32.83 | -0.21 | -0.64% | 14,100 |
| Mar 3, 2025 | 33.41 | 33.41 | 33.01 | 33.04 | -0.33 | -0.99% | 6,100 |
| Feb 28, 2025 | 33.08 | 33.37 | 33.08 | 33.37 | 0.27 | 0.82% | 20,101 |
| Feb 27, 2025 | 33.43 | 33.46 | 33.10 | 33.10 | -0.25 | -0.75% | 8,100 |
| Feb 26, 2025 | 33.37 | 33.47 | 33.33 | 33.35 | 0.00 | 0.00% | 6,048 |
| Feb 25, 2025 | 33.34 | 33.37 | 33.34 | 33.35 | -0.04 | -0.12% | 6,100 |
| Feb 24, 2025 | 33.45 | 33.50 | 33.39 | 33.39 | -0.07 | -0.21% | 19,539 |
| Feb 21, 2025 | 33.58 | 33.58 | 33.44 | 33.46 | -0.17 | -0.51% | 2,200 |
| Feb 20, 2025 | 33.64 | 33.64 | 33.56 | 33.63 | -0.01 | -0.03% | 8,200 |
| Feb 19, 2025 | 33.63 | 33.65 | 33.60 | 33.64 | 0.04 | 0.12% | 15,145 |
| Feb 18, 2025 | 33.58 | 33.61 | 33.57 | 33.60 | 0.02 | 0.06% | 13,800 |
| Feb 14, 2025 | 33.58 | 33.59 | 33.56 | 33.58 | 0.02 | 0.06% | 10,116 |
| Feb 13, 2025 | 33.49 | 33.56 | 33.49 | 33.56 | 0.10 | 0.30% | 6,204 |
| Feb 12, 2025 | 33.40 | 33.47 | 33.39 | 33.46 | -0.01 | -0.03% | 2,710 |
| Feb 11, 2025 | 33.46 | 33.49 | 33.46 | 33.47 | 0.00 | 0.00% | 1,900 |
| Feb 10, 2025 | 33.43 | 33.49 | 33.42 | 33.47 | 0.09 | 0.27% | 6,100 |
| Feb 7, 2025 | 33.51 | 33.51 | 33.36 | 33.38 | -0.08 | -0.24% | 10,138 |
| Feb 6, 2025 | 33.44 | 33.46 | 33.41 | 33.46 | 0.05 | 0.15% | 4,200 |
| Feb 5, 2025 | 33.32 | 33.41 | 33.31 | 33.41 | 0.05 | 0.15% | 4,300 |
| Feb 4, 2025 | 33.26 | 33.42 | 33.26 | 33.36 | 0.10 | 0.30% | 33,200 |
| Feb 3, 2025 | 33.13 | 33.29 | 33.10 | 33.26 | -0.08 | -0.24% | 16,600 |
| Jan 31, 2025 | 33.44 | 33.46 | 33.34 | 33.34 | -0.05 | -0.15% | 5,918 |
| Jan 30, 2025 | 33.36 | 33.40 | 33.31 | 33.39 | 0.07 | 0.21% | 9,243 |
| Jan 29, 2025 | 33.34 | 33.34 | 33.28 | 33.32 | -0.04 | -0.12% | 11,400 |
| Jan 28, 2025 | 33.26 | 33.36 | 33.26 | 33.36 | 0.13 | 0.39% | 2,046 |
| Jan 27, 2025 | 33.21 | 33.25 | 33.20 | 33.23 | -0.17 | -0.51% | 8,502 |
| Jan 24, 2025 | 33.42 | 33.44 | 33.38 | 33.40 | 0.00 | 0.00% | 29,227 |